Asana, Inc. (ASAN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816C00002500 | 2024-04-03 3:54PM EDT | 2.50 | 12.30 | 12.30 | 13.90 | 0.00 | - | 1 | 1 | 332.03% |
| ASAN240816C00010000 | 2024-03-13 2:55PM EDT | 10.00 | 6.94 | 4.80 | 5.00 | 0.00 | - | 2 | 25 | 0.00% |
| ASAN240816C00012500 | 2024-05-03 3:08PM EDT | 12.50 | 3.76 | 3.80 | 4.10 | -0.04 | -1.05% | 1 | 14 | 64.45% |
| ASAN240816C00015000 | 2024-05-03 3:35PM EDT | 15.00 | 2.35 | 2.25 | 2.40 | +0.25 | +11.90% | 9 | 526 | 59.38% |
| ASAN240816C00017500 | 2024-05-03 2:29PM EDT | 17.50 | 1.20 | 1.20 | 1.30 | 0.00 | - | 5 | 195 | 56.98% |
| ASAN240816C00020000 | 2024-05-03 1:56PM EDT | 20.00 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 6 | 641 | 55.66% |
| ASAN240816C00022500 | 2024-05-03 11:10AM EDT | 22.50 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 1 | 589 | 55.08% |
| ASAN240816C00025000 | 2024-04-29 10:10AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 874 | 55.47% |
| ASAN240816C00030000 | 2024-04-23 9:55AM EDT | 30.00 | 0.19 | 0.00 | 0.55 | 0.00 | - | 5 | 1,331 | 80.66% |
| ASAN240816C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 264 | 74.22% |
| ASAN240816C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 93 | 124.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816P00007500 | 2024-04-19 12:27PM EDT | 7.50 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 8 | 136.72% |
| ASAN240816P00010000 | 2024-04-19 10:37AM EDT | 10.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 5 | 52 | 60.55% |
| ASAN240816P00012500 | 2024-05-03 2:13PM EDT | 12.50 | 0.55 | 0.45 | 0.55 | -0.10 | -15.38% | 3 | 972 | 54.39% |
| ASAN240816P00015000 | 2024-05-02 10:41AM EDT | 15.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 17 | 509 | 52.25% |
| ASAN240816P00017500 | 2024-05-02 9:47AM EDT | 17.50 | 3.30 | 2.70 | 2.85 | 0.00 | - | 3 | 181 | 51.51% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 5.50 | 3.50 | 4.80 | 0.00 | - | 1 | 72 | 51.71% |
| ASAN240816P00022500 | 2024-03-26 1:38PM EDT | 22.50 | 7.10 | 7.80 | 8.10 | 0.00 | - | 1 | 55 | 89.50% |
| ASAN240816P00025000 | 2024-02-07 12:35PM EDT | 25.00 | 7.70 | 7.20 | 8.40 | 0.00 | - | 1 | 115 | 0.00% |
| ASAN240816P00030000 | 2023-12-06 1:48PM EDT | 30.00 | 10.90 | 13.00 | 13.50 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN240816P00035000 | 2024-03-11 3:26PM EDT | 35.00 | 16.30 | 19.90 | 21.30 | 0.00 | - | 5 | 0 | 143.21% |
| ASAN240816P00040000 | 2024-01-04 1:34PM EDT | 40.00 | 22.40 | 22.00 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.